0.93
-0.001(-0.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 0.94 | 0.93 | 0.93 | 0.98 | 0.9 | 1.55M |
| August 15, 2025 | 0.93 | 0.93 | 0.93 | 0.95 | 0.9 | 1.62M |
| August 14, 2025 | 0.95 | 0.93 | 0.93 | 1.05 | 0.92 | 981,369 |
| August 13, 2025 | 1.01 | 1 | 1 | 1.05 | 0.95 | 1.18M |
| August 12, 2025 | 0.95 | 1 | 1 | 1.05 | 0.95 | 1.9M |
| August 11, 2025 | 0.93 | 0.92 | 0.92 | 0.93 | 0.9 | 2.9M |
| August 08, 2025 | 0.95 | 0.95 | 0.95 | 1 | 0.9 | 1.95M |
| August 07, 2025 | 0.97 | 0.95 | 0.95 | 1 | 0.9 | 2.08M |
| August 06, 2025 | 0.97 | 0.95 | 0.95 | 1.05 | 0.94 | 2.84M |
| August 05, 2025 | 1.03 | 0.98 | 0.98 | 1.05 | 0.96 | 2.42M |
| August 04, 2025 | 1.06 | 1.1 | 1.1 | 1.12 | 1.01 | 710,763 |
| August 01, 2025 | 1.05 | 1.05 | 1.05 | 1.1 | 1.05 | 1.07M |
| July 31, 2025 | 1.09 | 1.08 | 1.08 | 1.09 | 1.06 | 324,500 |
| July 30, 2025 | 1.05 | 1.08 | 1.08 | 1.1 | 1.05 | 582,428 |
| July 29, 2025 | 1.05 | 1.08 | 1.08 | 1.1 | 1 | 2.97M |
| July 28, 2025 | 1.02 | 1.05 | 1.05 | 1.1 | 1 | 1.83M |
| July 25, 2025 | 1.01 | 1.02 | 1.02 | 1.1 | 1 | 2.51M |
| July 24, 2025 | 1.06 | 1.05 | 1.05 | 1.1 | 1 | 2.07M |
| July 23, 2025 | 1.1 | 1.08 | 1.08 | 1.15 | 1.05 | 1.88M |
| July 22, 2025 | 1.11 | 1.13 | 1.13 | 1.15 | 1.1 | 411,052 |
| July 21, 2025 | 1.2 | 1.15 | 1.15 | 1.2 | 1.1 | 1.42M |
| July 18, 2025 | 1.15 | 1.15 | 1.15 | 1.2 | 1.1 | 3.02M |
| July 17, 2025 | 1.2 | 1.18 | 1.18 | 1.2 | 1.15 | 880,728 |
| July 16, 2025 | 1.19 | 1.18 | 1.18 | 1.19 | 1.15 | 1.75M |
| July 15, 2025 | 1.3 | 1.23 | 1.23 | 1.3 | 1.15 | 3.76M |
| July 14, 2025 | 1.3 | 1.27 | 1.27 | 1.3 | 1.25 | 230,828 |
| July 11, 2025 | 1.3 | 1.27 | 1.27 | 1.3 | 1.2 | 569,447 |
| July 10, 2025 | 1.25 | 1.27 | 1.27 | 1.3 | 1.25 | 687,276 |
| July 09, 2025 | 1.36 | 1.27 | 1.27 | 1.5 | 1.21 | 4.51M |
| July 08, 2025 | 1.5 | 1.4 | 1.4 | 1.5 | 1.36 | 569,645 |
| July 07, 2025 | 1.38 | 1.4 | 1.4 | 1.43 | 1.38 | 1.26M |
| July 04, 2025 | 1.5 | 1.4 | 1.4 | 1.5 | 1.38 | 244,616 |
| July 03, 2025 | 1.5 | 1.4 | 1.4 | 1.5 | 1.3 | 57,489 |
| July 02, 2025 | 1.43 | 1.4 | 1.4 | 1.5 | 1.28 | 505,430 |
| July 01, 2025 | 1.37 | 1.4 | 1.4 | 1.43 | 1.35 | 673,326 |
| June 30, 2025 | 1.44 | 1.4 | 1.4 | 1.5 | 1.37 | 149,839 |
| June 27, 2025 | 1.36 | 1.4 | 1.4 | 1.5 | 1.3 | 1.56M |
| June 26, 2025 | 1.3 | 1.4 | 1.4 | 1.5 | 1.3 | 654,888 |
| June 25, 2025 | 1.5 | 1.4 | 1.4 | 1.5 | 1.3 | 1.3M |
| June 24, 2025 | 1.57 | 1.45 | 1.45 | 1.6 | 1.37 | 4.1M |
| June 23, 2025 | 1.45 | 1.39 | 1.39 | 1.5 | 1.3 | 3.16M |
| June 20, 2025 | 1.4 | 1.4 | 1.4 | 1.45 | 1.3 | 1.78M |
| June 19, 2025 | 1.25 | 1.35 | 1.35 | 1.4 | 1.25 | 2.06M |
| June 18, 2025 | 1.3 | 1.3 | 1.3 | 1.4 | 1.2 | 1.59M |
| June 17, 2025 | 1.25 | 1.25 | 1.25 | 1.3 | 1.24 | 1.19M |
| June 16, 2025 | 1.28 | 1.2 | 1.2 | 1.28 | 1.18 | 2.63M |
| June 13, 2025 | 1.23 | 1.18 | 1.18 | 1.25 | 1.15 | 511,590 |
| June 12, 2025 | 1.2 | 1.23 | 1.23 | 1.25 | 1.2 | 439,413 |
| June 11, 2025 | 1.24 | 1.23 | 1.23 | 1.25 | 1.2 | 191,403 |
| June 10, 2025 | 1.22 | 1.23 | 1.23 | 1.3 | 1.2 | 2.01M |
| June 09, 2025 | 1.26 | 1.25 | 1.25 | 1.4 | 1.22 | 2.44M |
| June 06, 2025 | 1.45 | 1.33 | 1.33 | 1.45 | 1.22 | 4.8M |
| June 05, 2025 | 1.38 | 1.38 | 1.38 | 1.45 | 1.35 | 1.43M |
| June 04, 2025 | 1.32 | 1.38 | 1.38 | 1.45 | 1.3 | 2.11M |
| June 03, 2025 | 1.36 | 1.38 | 1.38 | 1.5 | 1.25 | 8.68M |
| June 02, 2025 | 1.35 | 1.35 | 1.35 | 1.5 | 1.2 | 8.9M |
| May 30, 2025 | 1.2 | 1.27 | 1.27 | 1.35 | 1.2 | 904,042 |
| May 29, 2025 | 1.27 | 1.27 | 1.27 | 1.4 | 1.22 | 1.5M |
| May 28, 2025 | 1.2 | 1.25 | 1.25 | 1.4 | 1.2 | 7.38M |
| May 27, 2025 | 1.21 | 1.18 | 1.18 | 1.25 | 1.11 | 902,054 |